Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euroseas Ltd (NQ: ESEA )

33.91 -0.06 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.328 4.734 4.125 4.734 8,694 +0.30(+6.87%)
Dec 28, 2018 4.396 4.680 4.261 4.430 19,414 +0.17(+3.97%)
Dec 27, 2018 4.125 4.396 3.990 4.261 7,534 +0.09(+2.06%)
Dec 26, 2018 3.990 4.931 3.855 4.175 13,562 +0.18(+4.63%)
Dec 24, 2018 4.058 4.125 3.584 3.990 4,110 -0.03(-0.84%)
Dec 21, 2018 4.193 4.585 3.652 4.024 14,668 -0.24(-5.53%)
Dec 20, 2018 4.802 4.802 4.066 4.259 23,427 -0.41(-8.72%)
Dec 19, 2018 4.734 5.005 4.463 4.666 30,893 -0.07(-1.43%)
Dec 18, 2018 4.869 4.971 4.734 4.734 11,886 -0.14(-2.80%)
Dec 17, 2018 5.140 5.478 4.810 4.871 17,895 -0.27(-5.24%)
Dec 14, 2018 5.748 5.748 5.072 5.140 22,209 -0.54(-9.52%)
Dec 13, 2018 5.884 5.917 5.343 5.681 25,779 -0.07(-1.18%)
Dec 12, 2018 5.850 5.850 5.546 5.748 6,611 -0.05(-0.94%)
Dec 11, 2018 5.816 6.141 5.485 5.803 25,034 +0.18(+3.22%)
Dec 10, 2018 6.019 6.087 5.622 5.622 15,265 -0.60(-9.64%)
Dec 07, 2018 5.816 6.276 5.782 6.222 21,425 +0.34(+5.75%)
Dec 06, 2018 5.951 5.951 5.748 5.884 27,308 -0.10(-1.69%)
Dec 04, 2018 5.748 6.087 5.613 5.985 49,653 +0.24(+4.12%)
Dec 03, 2018 6.560 6.966 5.613 5.748 69,186 -0.78(-11.92%)
Nov 30, 2018 6.425 6.756 6.425 6.526 17,906 -0.23(-3.40%)
Nov 29, 2018 6.966 7.021 6.628 6.756 18,047 -0.07(-1.09%)
Nov 28, 2018 6.966 6.966 6.628 6.830 25,098 -0.07(-0.98%)
Nov 27, 2018 6.898 7.169 6.560 6.898 61,582 -0.14(-1.92%)
Nov 26, 2018 7.033 7.101 6.390 7.033 121,269 +0.14(+1.96%)
Nov 23, 2018 7.169 7.236 6.763 6.898 41,964 -0.34(-4.67%)
Nov 21, 2018 7.236 7.236 7.236 0 -0.41(-5.31%)
Nov 20, 2018 7.642 7.980 6.763 7.642 145,755 -0.34(-4.24%)
Nov 19, 2018 7.980 8.251 7.710 7.980 76,500 -0.34(-4.07%)
Nov 16, 2018 7.980 9.806 7.710 8.318 271,661 -2.84(-25.45%)
Nov 15, 2018 12.04 12.17 10.14 11.16 207,568 -0.81(-6.78%)
Nov 14, 2018 11.36 14.07 11.36 11.97 686,113 +0.00(+0.00%)
Nov 13, 2018 10.82 12.17 10.55 11.97 348,178 +1.49(+14.19%)
Nov 12, 2018 11.09 11.16 10.28 10.48 89,790 -0.61(-5.49%)
Nov 09, 2018 9.738 11.29 9.468 11.09 169,352 +1.01(+10.07%)
Nov 08, 2018 10.14 10.55 9.468 10.08 61,803 -0.68(-6.29%)
Nov 07, 2018 10.69 10.96 10.14 10.75 56,328 +0.00(+0.00%)
Nov 06, 2018 10.48 11.16 10.35 10.75 70,574 -0.07(-0.62%)
Nov 05, 2018 12.17 12.38 10.55 10.82 102,235 -1.42(-11.60%)
Nov 02, 2018 12.85 13.53 11.97 12.24 112,630 -0.81(-6.22%)
Nov 01, 2018 12.78 14.13 12.17 13.05 237,448 +0.54(+4.32%)
Oct 31, 2018 11.77 12.58 10.96 12.51 162,936 +0.74(+6.32%)
Oct 30, 2018 12.98 13.73 11.77 11.77 182,009 -2.64(-18.31%)
Oct 29, 2018 13.39 15.01 12.51 14.40 313,877 +1.76(+13.90%)
Oct 26, 2018 12.71 13.86 11.53 12.65 158,291 -0.20(-1.58%)
Oct 25, 2018 13.32 13.86 12.31 12.85 155,226 -0.81(-5.94%)
Oct 24, 2018 14.74 17.52 12.78 13.66 785,359 +0.61(+4.66%)
Oct 23, 2018 13.26 14.20 11.16 13.05 460,515 -3.18(-19.58%)
Oct 22, 2018 12.04 26.17 11.16 16.23 3,267,151 +7.30(+81.82%)
Oct 19, 2018 9.468 9.738 8.859 8.927 4,509 -0.68(-7.04%)
Oct 18, 2018 8.859 9.806 8.589 9.603 16,398 +1.08(+12.70%)
Oct 17, 2018 8.521 9.191 8.115 8.521 4,762 -0.07(-0.79%)
Oct 16, 2018 9.197 9.468 8.454 8.589 13,654 -1.01(-10.56%)
Oct 15, 2018 7.845 10.75 7.845 9.603 53,088 +1.89(+24.56%)
Oct 12, 2018 8.386 8.656 7.710 7.710 1,951 -0.74(-8.80%)
Oct 11, 2018 8.386 8.454 7.710 8.454 3,539 +0.47(+5.93%)
Oct 10, 2018 8.589 8.589 7.304 7.980 3,761 -0.44(-5.22%)
Oct 09, 2018 7.913 8.791 7.913 8.420 3,233 +0.57(+7.33%)
Oct 08, 2018 7.710 8.251 7.710 7.845 3,805 -0.14(-1.69%)
Oct 05, 2018 8.115 8.251 7.845 7.980 1,907 -0.14(-1.67%)
Oct 04, 2018 7.913 8.589 7.913 8.115 5,700 +0.00(+0.00%)
Oct 03, 2018 8.656 8.657 7.980 8.115 8,012 -0.61(-6.98%)
Oct 02, 2018 8.656 9.062 8.656 8.724 1,033 -0.20(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.